Asian Star Anchor Chain Co Ltd Jiangsu historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.200	10.270	9.770	10.010	9.963	64,184,699
2022-11-04	10.560	10.580	9.760	10.130	10.083	92,777,967
2022-11-03	9.190	10.300	9.180	10.300	10.252	59,162,377
2022-11-02	9.340	9.520	9.250	9.360	9.316	31,227,506
2022-11-01	9.290	9.420	9.100	9.350	9.306	24,233,592
2022-10-31	9.010	9.370	8.920	9.290	9.247	27,559,346
2022-10-28	9.470	9.550	8.980	9.070	9.028	35,225,915
2022-10-27	9.500	9.750	9.460	9.460	9.416	27,530,606
2022-10-26	9.680	9.740	9.410	9.660	9.615	36,315,864
2022-10-25	9.510	9.800	9.300	9.630	9.585	49,881,611
2022-10-24	9.250	9.990	9.200	9.500	9.456	82,129,915
2022-10-21	8.440	9.240	8.440	9.130	9.087	67,851,735
2022-10-20	8.400	8.580	8.150	8.400	8.361	27,184,557
2022-10-19	8.530	8.780	8.350	8.500	8.460	32,100,797
2022-10-18	8.220	8.650	8.180	8.470	8.431	36,305,355
2022-10-17	8.060	8.300	8.050	8.280	8.241	22,991,486
2022-10-14	7.920	8.240	7.810	8.170	8.132	33,572,082
2022-10-13	7.800	8.000	7.720	7.830	7.794	21,060,299
2022-10-12	7.450	7.880	7.300	7.840	7.803	24,860,752
2022-10-11	7.580	7.680	7.470	7.530	7.495	17,724,575
2022-10-10	7.560	7.840	7.370	7.580	7.545	23,524,452
2022-09-30	7.800	7.800	7.460	7.490	7.455	19,206,535
2022-09-29	7.740	8.040	7.600	7.760	7.724	26,505,917
2022-09-28	8.300	8.470	7.670	7.680	7.644	35,992,645
2022-09-27	8.110	8.470	8.000	8.250	8.212	28,822,662
2022-09-26	8.280	8.290	7.930	7.980	7.943	23,307,510
2022-09-23	8.490	8.610	8.150	8.300	8.261	24,626,442
2022-09-22	8.280	8.670	8.230	8.510	8.470	28,590,734
2022-09-21	8.230	8.370	8.010	8.340	8.301	22,558,587
2022-09-20	7.990	8.380	7.990	8.230	8.192	24,131,844
2022-09-19	8.250	8.300	7.860	7.920	7.883	24,336,533
2022-09-16	8.280	8.480	8.150	8.180	8.142	22,365,774
2022-09-15	8.810	8.870	8.180	8.310	8.271	39,080,628
2022-09-14	8.580	9.030	8.570	8.790	8.749	23,809,473
2022-09-13	8.880	9.020	8.660	8.800	8.759	19,385,121
2022-09-09	9.200	9.210	8.800	8.880	8.839	24,327,864
2022-09-08	9.430	9.520	9.160	9.180	9.137	21,486,576
2022-09-07	9.220	9.640	9.170	9.340	9.296	27,286,955
2022-09-06	9.130	9.390	9.000	9.310	9.267	32,649,160
2022-09-05	8.520	9.330	8.510	9.130	9.087	52,577,763
2022-09-02	8.290	8.690	8.200	8.580	8.540	36,438,912
2022-09-01	8.290	8.480	8.200	8.240	8.202	27,626,488
2022-08-31	8.900	8.940	8.200	8.270	8.231	40,318,359
2022-08-30	9.490	9.530	8.860	8.900	8.859	45,358,079
2022-08-29	9.060	9.680	8.960	9.500	9.456	36,840,859
2022-08-26	9.370	9.860	9.100	9.160	9.117	37,092,602
2022-08-25	9.010	9.560	9.010	9.350	9.306	42,019,545
2022-08-24	9.740	9.850	9.020	9.080	9.038	48,979,453
2022-08-23	9.890	10.050	9.670	9.750	9.705	29,247,572
2022-08-22	9.850	10.090	9.570	9.970	9.924	43,172,800
2022-08-19	10.420	10.480	9.950	10.090	10.043	39,092,813
2022-08-18	10.610	10.790	10.360	10.460	10.411	48,910,949
2022-08-17	10.320	10.640	10.050	10.520	10.471	79,425,155
2022-08-16	9.550	10.580	9.550	10.300	10.252	95,348,728
2022-08-15	9.300	9.680	9.270	9.620	9.575	26,724,556
2022-08-12	9.610	9.880	9.420	9.420	9.376	34,721,504
2022-08-11	9.430	10.130	9.420	9.770	9.724	53,580,827
2022-08-10	9.360	9.680	9.290	9.480	9.436	28,108,228
2022-08-09	9.330	9.650	9.270	9.360	9.316	35,010,052
2022-08-08	8.900	9.410	8.760	9.330	9.287	40,665,409

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.0500 CNY
2022-06-16	0.0400 CNY
2021-06-18	0.0300 CNY
2020-06-08	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.